Australia markets closed

Costamare Inc. (CMRE-PE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.09+0.03 (+0.12%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.1526.2826.0926.0926.092,487
25 Apr 202426.1026.5026.0026.0626.067,552
24 Apr 202426.2026.2526.1226.1626.166,980
23 Apr 202426.3226.3226.0226.0226.022,959
22 Apr 202426.1326.4026.1326.3226.324,921
19 Apr 202426.0926.4926.0926.3126.317,830
18 Apr 202426.4126.4326.1726.2526.256,477
17 Apr 202426.5526.5526.3826.3826.383,857
16 Apr 202426.3326.6626.3026.5126.516,449
15 Apr 202426.5426.5826.4126.4826.485,172
12 Apr 202426.5026.7926.2026.5826.585,616
11 Apr 202426.5026.6126.3726.5426.546,445
11 Apr 20240.554688 Dividend
10 Apr 202426.8726.8726.5026.8426.298,609
09 Apr 202426.6726.8926.6726.8826.322,407
08 Apr 202426.5926.8726.5926.7926.243,075
05 Apr 202426.6726.6826.6126.6826.134,102
04 Apr 202426.3026.5726.3026.5726.02729
03 Apr 202426.5026.5726.4926.5726.024,664
02 Apr 202426.2026.4926.2026.4925.947,064
01 Apr 202426.0026.1926.0026.1925.653,492
28 Mar 202426.1126.1125.9726.0125.4710,811
27 Mar 202426.0126.0525.8326.0525.519,702
26 Mar 202426.1126.1225.8226.1225.5816,328
25 Mar 202426.5526.5626.1326.1725.6311,546
22 Mar 202426.5526.8526.5526.5826.035,805
21 Mar 202426.5326.6026.5026.5526.0010,280
20 Mar 202426.5526.8526.5026.6026.0510,876
19 Mar 202426.7526.7926.5426.5425.993,718
18 Mar 202426.6326.7026.5126.7026.153,209
15 Mar 202426.8126.8426.6126.6126.062,702
14 Mar 202426.7026.8126.5626.7026.156,403
13 Mar 202426.7426.7426.5226.6026.055,538
12 Mar 202426.6626.7626.5126.5926.048,478
11 Mar 202426.6026.6526.5726.6326.088,879
08 Mar 202426.5926.7026.5426.5425.995,341
07 Mar 202426.7126.7926.5126.6826.134,459
06 Mar 202426.6326.7526.6326.6726.124,180
05 Mar 202426.5926.7126.5526.6326.083,454
04 Mar 202426.2426.6926.2426.5425.9918,766
01 Mar 202426.1526.2526.1526.2025.663,757
29 Feb 202426.4026.4826.0726.3025.764,600
28 Feb 202426.2226.3926.0726.3725.831,646
27 Feb 202426.5026.5126.0426.1325.5914,598
26 Feb 202426.3526.5426.2126.3825.831,712
23 Feb 202426.4026.4526.2026.3425.804,024
22 Feb 202426.4226.5526.4026.5225.975,898
21 Feb 202426.7326.7326.5326.6826.136,495
20 Feb 202426.6026.7326.5726.7326.1817,768
16 Feb 202426.7326.7326.4726.5025.956,291
15 Feb 202426.4926.6826.4026.5926.0410,574
14 Feb 202426.3326.4726.3326.4725.925,380
13 Feb 202426.5126.5626.1026.3325.797,813
12 Feb 202426.4926.6125.7126.5125.9611,497
09 Feb 202426.4026.7826.2026.5125.962,304
08 Feb 202426.5026.7526.3826.4025.853,221
07 Feb 202426.7326.7326.3826.3925.847,981
06 Feb 202426.5026.5026.2426.3325.781,876
05 Feb 202426.3626.3626.2026.2225.685,456
02 Feb 202426.5326.6226.4226.5726.026,444
01 Feb 202426.4426.5626.3826.5025.957,239
31 Jan 202426.3026.6726.3026.4825.9324,319
30 Jan 202426.3026.3026.2026.2625.725,348
29 Jan 202426.2626.3026.2226.3025.762,700
26 Jan 202426.2026.2526.2026.2025.661,841
25 Jan 202426.2026.2526.2026.2425.702,836
24 Jan 202426.2026.2526.1826.2025.665,786
23 Jan 202426.1526.1826.1526.1525.615,335
22 Jan 202426.1526.2526.1526.1825.644,192
19 Jan 202426.1526.3026.1526.1525.618,218
18 Jan 202426.1926.2826.1526.1625.625,302
17 Jan 202426.1526.3126.0726.3125.7719,351
16 Jan 202426.1526.3626.1526.2325.699,186
12 Jan 202426.1026.1526.1026.1425.606,804
11 Jan 202426.0026.2026.0026.0525.5144,626
11 Jan 20240.554688 Dividend
10 Jan 202426.1026.1726.1026.1725.086,057
09 Jan 202426.0026.1726.0026.0624.987,011
08 Jan 202426.0026.0225.9526.0024.9210,032
05 Jan 202425.9125.9125.8925.9124.843,694
04 Jan 202425.8525.9125.8425.9124.839,068
03 Jan 202425.8125.8825.8125.8524.782,557
02 Jan 202425.8025.9025.7525.8224.757,952
29 Dec 202325.7225.8525.7225.8524.788,840
28 Dec 202325.8525.8525.7525.7524.683,527
27 Dec 202325.7525.8025.7225.7724.709,152
26 Dec 202325.7225.8125.7225.7224.659,708
22 Dec 202325.8025.8025.7225.7224.653,161
21 Dec 202325.7225.8625.7225.8024.7323,346
20 Dec 202325.5925.5925.5025.5924.531,080
19 Dec 202325.4325.5525.4225.4824.424,003
18 Dec 202325.5025.5225.4625.5224.47876
15 Dec 202325.4625.6025.4625.4924.435,629
14 Dec 202325.4025.5225.4025.4824.427,474
13 Dec 202325.4225.4525.4025.4024.353,798
12 Dec 202325.4425.4425.3825.3824.3318,791
11 Dec 202325.4025.4225.4025.4024.359,328
08 Dec 202325.4525.4725.3625.4024.358,552
07 Dec 202325.4125.4625.4125.4624.412,680
06 Dec 202325.4425.4825.4025.4524.406,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...